G3N G3N
Xếp hạng #?
23:44:05 05/04/2018
G3N (G3N)
Không hoạt động
Lịch sử giá G3N (G3N) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004768 | $0.006476 | $0.004768 | $0.006476 | $1.30 | $48,971.79 |
| 2017-09-02 | $0.005624 | $0.005679 | $0.004414 | $0.004631 | $18.34 | $35,019.42 |
| 2017-09-03 | $0.004634 | $0.005266 | $0.004632 | $0.004967 | $86.86 | $37,561.42 |
| 2017-09-04 | $0.004969 | $0.004972 | $0.004485 | $0.004627 | $140.93 | $34,985.69 |
| 2017-09-05 | $0.004651 | $0.005794 | $0.004381 | $0.004903 | $9.27 | $37,074.21 |
| 2017-09-06 | $0.004908 | $0.006104 | $0.004908 | $0.006104 | $0.6104 | $46,160.81 |
| 2017-09-07 | $0.006093 | $0.006094 | $0.005133 | $0.005243 | $5.56 | $39,646.92 |
| 2017-09-08 | $0.005244 | $0.005687 | $0.005194 | $0.005573 | $6.13 | $42,145.22 |
| 2017-09-09 | $0.005584 | $0.005686 | $0.004836 | $0.004994 | $8.68 | $37,762.65 |
| 2017-09-10 | $0.004981 | $0.005616 | $0.004655 | $0.005502 | $156.72 | $41,607.57 |
| 2017-09-11 | $0.005493 | $0.005517 | $0.004549 | $0.004624 | $27.40 | $34,965.81 |
| 2017-09-12 | $0.004628 | $0.005172 | $0.004292 | $0.004361 | $240.71 | $32,976.05 |
| 2017-09-13 | $0.004344 | $0.004755 | $0.003955 | $0.004653 | $7.75 | $35,183.74 |
| 2017-09-14 | $0.004653 | $0.004693 | $0.003471 | $0.004144 | $106.48 | $31,339.73 |
| 2017-09-15 | $0.004177 | $0.004782 | $0.003811 | $0.004530 | $16.84 | $34,257.94 |
| 2017-09-16 | $0.004519 | $0.005004 | $0.004513 | $0.004721 | $152.35 | $35,696.21 |
| 2017-09-17 | $0.004717 | $0.004717 | $0.004187 | $0.004443 | $4.81 | $33,597.48 |
| 2017-09-18 | $0.004434 | $0.004921 | $0.004434 | $0.004840 | $4.64 | $36,596.98 |
| 2017-09-19 | $0.004851 | $0.004877 | $0.004570 | $0.004686 | $18.03 | $35,431.54 |
| 2017-09-20 | $0.004679 | $0.005056 | $0.004604 | $0.004678 | $10.81 | $35,376.57 |
| 2017-09-21 | $0.004655 | $0.004687 | $0.004305 | $0.004350 | $1.34 | $32,894.30 |
| 2017-09-22 | $0.004345 | $0.004513 | $0.003978 | $0.003979 | $17.69 | $30,090.43 |
| 2017-09-23 | $0.003968 | $0.004197 | $0.003762 | $0.003789 | $3.79 | $28,650.72 |
| 2017-09-24 | $0.003789 | $0.003789 | $0.003639 | $0.003703 | $3.70 | $28,004.40 |
| 2017-09-25 | $0.003782 | $0.003982 | $0.003764 | $0.003945 | $16.17 | $29,834.84 |
| 2017-09-26 | $0.003945 | $0.004361 | $0.003877 | $0.004348 | $0.4348 | $32,876.68 |
| 2017-09-27 | $0.003644 | $0.003760 | $0.003629 | $0.003745 | $4.21 | $28,315.73 |
| 2017-09-28 | $0.003745 | $0.004904 | $0.003703 | $0.004887 | $7.79 | $36,958.21 |
| 2017-09-29 | $0.004884 | $0.005247 | $0.003957 | $0.004037 | $9.46 | $30,526.07 |
| 2017-09-30 | $0.004037 | $0.005407 | $0.004034 | $0.005158 | $65.49 | $39,003.63 |